Southern Hydropower JSC (HOSE:SHP)
Vietnam
· Delayed Price · Currency is VND 34,850
+100 (0.29%)
At close: Dec 4, 2025
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,900.00 | 34,900.00 | 34,850.00 | 34,900.00 | 34,900.00 | 0.14% | 10,403 |
| Dec 4, 2025 | 34,600.00 | 34,950.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.29% | 3,667 |
| Dec 3, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.14% | 7,000 |
| Dec 2, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.43% | 6,859 |
| Dec 1, 2025 | 34,900.00 | 35,000.00 | 34,850.00 | 34,950.00 | 34,950.00 | 0.14% | 4,400 |
| Nov 28, 2025 | 34,400.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,900.00 | 2.65% | 200 |
| Nov 27, 2025 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2,060 |
| Nov 26, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.72% | 2,260 |
| Nov 25, 2025 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 34,950.00 | 0.14% | 903 |
| Nov 24, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 5,602 |
| Nov 21, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 220 |
| Nov 20, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 4,360 |
| Nov 19, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,814 |
| Nov 18, 2025 | 35,050.00 | 35,050.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 303 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 2,000 |
| Nov 14, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | - | 1,760 |
| Nov 13, 2025 | 34,600.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 1,446 |
| Nov 12, 2025 | 35,600.00 | 35,600.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.16% | 3,344 |
| Nov 11, 2025 | 34,700.00 | 34,700.00 | 34,550.00 | 34,600.00 | 34,600.00 | -0.57% | 18,447 |
| Nov 10, 2025 | 34,900.00 | 35,100.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.29% | 7,170 |
| Nov 7, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.29% | 516 |
| Nov 6, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 101 |
| Nov 5, 2025 | 34,500.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 881 |
| Nov 4, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | -0.14% | 4,996 |
| Nov 3, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 1,907 |
| Oct 31, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 6,701 |
| Oct 30, 2025 | 35,000.00 | 35,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.57% | 5,800 |
| Oct 29, 2025 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.57% | 6,751 |
| Oct 28, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.28% | 14,500 |
| Oct 27, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 11,000 |
| Oct 24, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | - | 12,803 |
| Oct 23, 2025 | 35,300.00 | 35,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 2,002 |
| Oct 22, 2025 | 35,000.00 | 35,300.00 | 34,950.00 | 35,300.00 | 35,300.00 | 0.86% | 14,313 |
| Oct 21, 2025 | 35,100.00 | 35,100.00 | 34,850.00 | 35,000.00 | 35,000.00 | -0.28% | 2,522 |
| Oct 20, 2025 | 35,150.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | - | 3,417 |
| Oct 17, 2025 | 35,000.00 | 35,300.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.43% | 2,530 |
| Oct 16, 2025 | 35,000.00 | 35,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.28% | 4,113 |
| Oct 15, 2025 | 35,350.00 | 35,350.00 | 35,000.00 | 35,350.00 | 35,350.00 | - | 1,602 |
| Oct 14, 2025 | 35,400.00 | 35,400.00 | 34,600.00 | 35,350.00 | 35,350.00 | 1.58% | 8,201 |
| Oct 13, 2025 | 35,400.00 | 35,400.00 | 34,800.00 | 34,800.00 | 34,800.00 | -1.69% | 9,950 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 35,300.00 | 35,400.00 | 35,400.00 | 0.28% | 2,506 |
| Oct 9, 2025 | 35,300.00 | 35,450.00 | 35,300.00 | 35,300.00 | 35,300.00 | - | 4,208 |
| Oct 8, 2025 | 35,000.00 | 35,450.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.86% | 2,139 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.29% | 10,733 |
| Oct 6, 2025 | 35,100.00 | 35,300.00 | 34,800.00 | 34,900.00 | 34,900.00 | -0.29% | 23,844 |
| Oct 3, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.69% | 167,254 |
| Oct 2, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 713 |
| Oct 1, 2025 | 35,300.00 | 35,600.00 | 35,000.00 | 35,600.00 | 35,600.00 | -2.33% | 4,460 |
| Sep 30, 2025 | 36,600.00 | 36,800.00 | 36,450.00 | 36,450.00 | 35,450.00 | 0.14% | 7,685 |
| Sep 29, 2025 | 36,500.00 | 36,550.00 | 36,200.00 | 36,400.00 | 35,401.37 | -0.27% | 4,001 |
| Sep 26, 2025 | 36,050.00 | 36,700.00 | 36,000.00 | 36,500.00 | 35,498.63 | -0.54% | 5,820 |
| Sep 25, 2025 | 36,700.00 | 36,800.00 | 36,700.00 | 36,700.00 | 35,693.14 | - | 6,623 |
| Sep 24, 2025 | 36,550.00 | 36,700.00 | 36,550.00 | 36,700.00 | 35,693.14 | 0.41% | 4,280 |
| Sep 23, 2025 | 36,500.00 | 36,550.00 | 36,500.00 | 36,550.00 | 35,547.26 | -0.27% | 800 |
| Sep 22, 2025 | 37,800.00 | 37,800.00 | 36,550.00 | 36,650.00 | 35,644.51 | 0.14% | 9,302 |
| Sep 19, 2025 | 36,600.00 | 36,650.00 | 36,600.00 | 36,600.00 | 35,595.88 | - | 1,800 |
| Sep 18, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,600.00 | 35,595.88 | -0.27% | 1,250 |
| Sep 17, 2025 | 37,000.00 | 37,000.00 | 36,650.00 | 36,700.00 | 35,693.14 | 0.27% | 8,720 |
| Sep 16, 2025 | 36,500.00 | 37,500.00 | 36,500.00 | 36,600.00 | 35,595.88 | 0.27% | 9,790 |
| Sep 15, 2025 | 36,500.00 | 36,550.00 | 36,400.00 | 36,500.00 | 35,498.63 | - | 3,000 |
| Sep 12, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 35,498.63 | -0.27% | 5,902 |
| Sep 11, 2025 | 36,450.00 | 36,600.00 | 36,450.00 | 36,600.00 | 35,595.88 | 0.41% | 8,238 |
| Sep 10, 2025 | 36,500.00 | 36,500.00 | 36,400.00 | 36,450.00 | 35,450.00 | 0.14% | 5,306 |
| Sep 9, 2025 | 36,350.00 | 36,400.00 | 36,350.00 | 36,400.00 | 35,401.37 | 0.14% | 6,600 |
| Sep 8, 2025 | 36,450.00 | 36,450.00 | 36,200.00 | 36,350.00 | 35,352.74 | 0.41% | 8,903 |
| Sep 5, 2025 | 36,500.00 | 36,600.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.28% | 11,996 |
| Sep 4, 2025 | 36,200.00 | 36,500.00 | 34,200.00 | 36,300.00 | 35,304.12 | 0.28% | 28,502 |
| Sep 3, 2025 | 36,200.00 | 36,300.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.28% | 24,111 |
| Aug 29, 2025 | 36,150.00 | 36,450.00 | 36,000.00 | 36,300.00 | 35,304.12 | 0.28% | 11,500 |
| Aug 28, 2025 | 36,250.00 | 36,250.00 | 36,150.00 | 36,200.00 | 35,206.86 | - | 17,102 |
| Aug 27, 2025 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 35,206.86 | - | 10,001 |
| Aug 26, 2025 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.14% | 6,700 |
| Aug 25, 2025 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 35,255.49 | - | 3,153 |
| Aug 22, 2025 | 36,250.00 | 36,250.00 | 36,200.00 | 36,250.00 | 35,255.49 | 0.14% | 25,425 |
| Aug 21, 2025 | 36,450.00 | 36,450.00 | 36,200.00 | 36,200.00 | 35,206.86 | - | 2,151 |
| Aug 20, 2025 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.28% | 7,300 |
| Aug 19, 2025 | 36,250.00 | 36,400.00 | 36,200.00 | 36,300.00 | 35,304.12 | -0.27% | 3,021 |
| Aug 18, 2025 | 36,250.00 | 36,400.00 | 36,250.00 | 36,400.00 | 35,401.37 | 0.41% | 12,402 |
| Aug 15, 2025 | 36,300.00 | 36,400.00 | 36,250.00 | 36,250.00 | 35,255.49 | - | 8,340 |
| Aug 14, 2025 | 36,400.00 | 36,400.00 | 36,200.00 | 36,250.00 | 35,255.49 | - | 7,700 |
| Aug 13, 2025 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 35,255.49 | - | 13,131 |
| Aug 12, 2025 | 36,350.00 | 36,350.00 | 36,250.00 | 36,250.00 | 35,255.49 | -0.41% | 14,403 |
| Aug 11, 2025 | 36,250.00 | 36,400.00 | 36,250.00 | 36,400.00 | 35,401.37 | 0.41% | 640 |
| Aug 8, 2025 | 36,100.00 | 36,300.00 | 36,100.00 | 36,250.00 | 35,255.49 | 0.14% | 3,300 |
| Aug 7, 2025 | 36,100.00 | 36,450.00 | 36,100.00 | 36,200.00 | 35,206.86 | - | 1,990 |
| Aug 6, 2025 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.14% | 6,226 |
| Aug 5, 2025 | 36,400.00 | 36,400.00 | 36,200.00 | 36,250.00 | 35,255.49 | -0.41% | 9,135 |
| Aug 4, 2025 | 36,300.00 | 36,400.00 | 36,100.00 | 36,400.00 | 35,401.37 | - | 64,859 |
| Aug 1, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 35,401.37 | 0.28% | 2,426 |
| Jul 31, 2025 | 36,400.00 | 37,500.00 | 36,300.00 | 36,300.00 | 35,304.12 | -0.27% | 10,100 |
| Jul 30, 2025 | 37,200.00 | 37,200.00 | 36,200.00 | 36,400.00 | 35,401.37 | 1.11% | 6,237 |
| Jul 29, 2025 | 36,100.00 | 36,500.00 | 36,000.00 | 36,000.00 | 35,012.35 | -0.28% | 18,085 |
| Jul 28, 2025 | 36,100.00 | 36,200.00 | 36,100.00 | 36,100.00 | 35,109.60 | - | 3,968 |
| Jul 25, 2025 | 36,150.00 | 36,150.00 | 36,100.00 | 36,100.00 | 35,109.60 | -0.14% | 2,270 |
| Jul 24, 2025 | 36,200.00 | 36,300.00 | 36,100.00 | 36,150.00 | 35,158.23 | -0.14% | 10,002 |
| Jul 23, 2025 | 36,300.00 | 36,300.00 | 36,000.00 | 36,200.00 | 35,206.86 | -0.55% | 10,481 |
| Jul 22, 2025 | 36,300.00 | 36,400.00 | 36,300.00 | 36,400.00 | 35,401.37 | 0.28% | 5,740 |
| Jul 21, 2025 | 36,200.00 | 36,300.00 | 36,200.00 | 36,300.00 | 35,304.12 | 0.83% | 52,700 |
| Jul 18, 2025 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 35,012.35 | - | 6,876 |
| Jul 17, 2025 | 36,300.00 | 36,300.00 | 36,000.00 | 36,000.00 | 35,012.35 | -0.83% | 7,600 |